股票概览
6.48
+10.02%
+0.59
6.07
开盘价
6.48
最高价
5.99
最低价
194,066
成交量
数据更新至: 2024-12-26
技术指标
6.29
MA5 (5日均线)
6.40
MA10 (10日均线)
6.89
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-26 | 6.07 | 6.48 | 5.99 | 6.48 | +10.02% | 194,066 | 123,781,670 |
| 2024-12-25 | 6.23 | 6.23 | 5.8 | 5.89 | -6.36% | 253,349 | 151,036,778 |
| 2024-12-24 | 6.37 | 6.41 | 6.15 | 6.29 | -3.08% | 220,011 | 137,543,654 |
| 2024-12-23 | 6.48 | 6.6 | 6.31 | 6.49 | +3.34% | 359,805 | 232,020,241 |
| 2024-12-20 | 6.24 | 6.37 | 6.23 | 6.28 | +0.48% | 166,976 | 105,180,219 |
| 2024-12-19 | 6.22 | 6.28 | 6.09 | 6.25 | -1.26% | 213,959 | 132,331,422 |
| 2024-12-18 | 6.27 | 6.45 | 6.22 | 6.33 | +0.48% | 222,271 | 141,291,177 |
| 2024-12-17 | 6.65 | 6.69 | 6.27 | 6.3 | -5.97% | 311,759 | 199,941,157 |
| 2024-12-16 | 6.9 | 6.97 | 6.65 | 6.7 | -4.01% | 352,329 | 237,608,345 |
| 2024-12-13 | 7.3 | 7.3 | 6.97 | 6.98 | -4.38% | 374,195 | 264,266,718 |
| 2024-12-12 | 7.12 | 7.34 | 7.1 | 7.3 | +2.1% | 423,438 | 306,601,060 |
| 2024-12-11 | 7.03 | 7.24 | 6.95 | 7.15 | +0.56% | 312,085 | 221,901,768 |
| 2024-12-10 | 7.13 | 7.3 | 6.99 | 7.11 | +1.86% | 461,257 | 327,969,720 |
| 2024-12-09 | 7.1 | 7.16 | 6.84 | 6.98 | -3.19% | 447,434 | 312,287,334 |
| 2024-12-06 | 7.48 | 7.56 | 7.11 | 7.21 | -3.48% | 511,539 | 370,048,175 |
| 2024-12-05 | 7.48 | 7.76 | 7.3 | 7.47 | -1.32% | 581,635 | 434,395,863 |
| 2024-12-04 | 7.98 | 8.68 | 7.51 | 7.57 | -6.77% | 997,261 | 804,159,344 |
| 2024-12-03 | 7.34 | 8.12 | 7.02 | 8.12 | +10.03% | 832,374 | 622,696,821 |
| 2024-12-02 | 7.11 | 7.88 | 7.09 | 7.38 | -1.07% | 843,135 | 627,136,575 |
| 2024-11-29 | 7.4 | 8.3 | 7.01 | 7.46 | -3.62% | 1,181,364 | 892,857,937 |
| 2024-11-28 | 7.66 | 7.74 | 7.26 | 7.74 | +9.94% | 836,199 | 637,763,017 |
| 2024-11-27 | 6.3 | 7.04 | 6.3 | 7.04 | +10% | 396,454 | 273,797,371 |
| 2024-11-26 | 6.88 | 6.94 | 6.4 | 6.4 | -8.7% | 920,251 | 610,910,045 |
| 2024-11-25 | 6.48 | 7.01 | 6.4 | 7.01 | +10.05% | 1,048,638 | 709,135,996 |
| 2024-11-22 | 6.32 | 6.81 | 6.32 | 6.37 | -0.31% | 492,726 | 321,032,385 |
| 2024-11-21 | 6.3 | 6.56 | 6.24 | 6.39 | +0.16% | 430,415 | 275,095,799 |
| 2024-11-20 | 5.98 | 6.45 | 5.98 | 6.38 | +6.16% | 528,774 | 330,264,146 |
| 2024-11-19 | 5.79 | 6.01 | 5.71 | 6.01 | +3.44% | 265,110 | 155,107,893 |
| 2024-11-18 | 5.95 | 6.08 | 5.75 | 5.81 | +0.35% | 263,790 | 155,310,772 |
| 2024-11-15 | 5.93 | 6.03 | 5.78 | 5.79 | -2.85% | 262,249 | 155,314,554 |
| 2024-11-14 | 6.15 | 6.21 | 5.96 | 5.96 | -4.33% | 338,435 | 204,923,617 |
| 2024-11-13 | 6.24 | 6.6 | 6.1 | 6.23 | +0.48% | 517,395 | 326,187,848 |
| 2024-11-12 | 6.16 | 6.69 | 6.01 | 6.2 | +1.14% | 550,158 | 343,951,923 |
| 2024-11-11 | 6.02 | 6.28 | 5.9 | 6.13 | +1.83% | 330,881 | 200,963,717 |
| 2024-11-08 | 6.16 | 6.17 | 5.98 | 6.02 | -2.27% | 244,296 | 147,958,350 |
| 2024-11-07 | 5.9 | 6.23 | 5.86 | 6.16 | +3.7% | 336,559 | 205,647,656 |
| 2024-11-06 | 5.8 | 6 | 5.75 | 5.94 | +1.37% | 320,093 | 189,058,470 |
| 2024-11-05 | 5.61 | 6.04 | 5.61 | 5.86 | +5.21% | 369,845 | 216,093,024 |
| 2024-11-04 | 5.48 | 5.59 | 5.44 | 5.57 | +1.27% | 136,738 | 75,603,006 |
| 2024-11-01 | 5.73 | 5.74 | 5.44 | 5.5 | -4.01% | 236,539 | 131,254,875 |
| 2024-10-31 | 5.72 | 5.84 | 5.72 | 5.73 | 0% | 209,890 | 120,842,179 |
| 2024-10-30 | 5.6 | 5.76 | 5.6 | 5.73 | +1.42% | 212,786 | 121,050,326 |
| 2024-10-29 | 5.85 | 5.89 | 5.62 | 5.65 | -3.75% | 280,365 | 160,936,273 |
| 2024-10-28 | 5.58 | 5.87 | 5.5 | 5.87 | +4.45% | 357,653 | 204,821,296 |
| 2024-10-25 | 5.58 | 5.72 | 5.56 | 5.62 | +1.44% | 306,255 | 171,864,016 |
| 2024-10-24 | 5.44 | 5.57 | 5.38 | 5.54 | +1.65% | 251,894 | 138,622,213 |
| 2024-10-23 | 5.48 | 5.56 | 5.39 | 5.45 | -0.55% | 190,641 | 104,222,245 |
| 2024-10-22 | 5.32 | 5.49 | 5.29 | 5.48 | +3.2% | 254,342 | 138,075,207 |
| 2024-10-21 | 5.3 | 5.36 | 5.25 | 5.31 | +0.57% | 204,594 | 108,498,948 |
| 2024-10-18 | 5.21 | 5.32 | 5.15 | 5.28 | +1.15% | 212,186 | 111,527,211 |
| 2024-10-17 | 5.29 | 5.32 | 5.2 | 5.22 | -1.14% | 143,048 | 75,339,322 |
| 2024-10-16 | 5.17 | 5.32 | 5.15 | 5.28 | +0.76% | 132,965 | 70,091,181 |
| 2024-10-15 | 5.28 | 5.37 | 5.23 | 5.24 | -1.5% | 158,695 | 83,976,371 |
| 2024-10-14 | 5.19 | 5.33 | 5.13 | 5.32 | +3.5% | 193,101 | 101,301,211 |
| 2024-10-11 | 5.37 | 5.39 | 5.11 | 5.14 | -4.46% | 197,067 | 103,005,405 |
| 2024-10-10 | 5.28 | 5.61 | 5.17 | 5.38 | +1.13% | 306,185 | 164,202,636 |
| 2024-10-09 | 5.85 | 5.86 | 5.32 | 5.32 | -9.98% | 408,341 | 223,342,142 |
| 2024-10-08 | 6.2 | 6.2 | 5.64 | 5.91 | +4.79% | 669,832 | 400,063,955 |
| 2024-09-30 | 5.36 | 5.69 | 5.16 | 5.64 | +8.46% | 578,404 | 314,387,121 |
| 2024-09-27 | 5.05 | 5.29 | 5.04 | 5.2 | +2.97% | 410,588 | 210,979,650 |
| 2024-09-26 | 4.89 | 5.05 | 4.86 | 5.05 | +2.02% | 339,512 | 168,371,264 |
| 2024-09-25 | 4.8 | 5.01 | 4.76 | 4.95 | +4.65% | 413,731 | 202,334,457 |
| 2024-09-24 | 4.66 | 4.74 | 4.62 | 4.73 | +2.38% | 198,548 | 93,117,396 |
| 2024-09-23 | 4.58 | 4.66 | 4.55 | 4.62 | +0.43% | 97,710 | 45,043,043 |
| 2024-09-20 | 4.62 | 4.63 | 4.56 | 4.6 | -0.65% | 105,770 | 48,478,951 |
| 2024-09-19 | 4.53 | 4.65 | 4.52 | 4.63 | +2.43% | 147,569 | 67,904,554 |
| 2024-09-18 | 4.46 | 4.54 | 4.38 | 4.52 | +1.12% | 108,206 | 48,208,752 |
| 2024-09-13 | 4.47 | 4.52 | 4.45 | 4.47 | 0% | 81,501 | 36,584,916 |
| 2024-09-12 | 4.5 | 4.55 | 4.46 | 4.47 | -0.67% | 102,120 | 45,969,827 |
| 2024-09-11 | 4.57 | 4.57 | 4.49 | 4.5 | -1.75% | 100,282 | 45,297,454 |
| 2024-09-10 | 4.63 | 4.66 | 4.52 | 4.58 | -0.65% | 136,795 | 62,555,790 |
| 2024-09-09 | 4.75 | 4.76 | 4.55 | 4.61 | -4.36% | 221,199 | 102,729,789 |
| 2024-09-06 | 4.71 | 4.91 | 4.71 | 4.82 | +2.77% | 349,363 | 168,263,131 |
| 2024-09-05 | 4.58 | 4.77 | 4.58 | 4.69 | +2.4% | 193,143 | 90,462,869 |
| 2024-09-04 | 4.62 | 4.64 | 4.56 | 4.58 | -1.93% | 131,913 | 60,672,170 |
| 2024-09-03 | 4.69 | 4.75 | 4.56 | 4.67 | -1.48% | 269,419 | 124,975,396 |
| 2024-09-02 | 4.61 | 4.99 | 4.55 | 4.74 | +2.82% | 400,446 | 191,444,526 |
| 2024-08-30 | 4.53 | 4.66 | 4.53 | 4.61 | +1.32% | 154,730 | 71,264,710 |
| 2024-08-29 | 4.51 | 4.56 | 4.45 | 4.55 | +0.44% | 114,664 | 51,741,984 |
| 2024-08-28 | 4.42 | 4.57 | 4.42 | 4.53 | +1.8% | 133,201 | 60,204,000 |
| 2024-08-27 | 4.58 | 4.58 | 4.45 | 4.45 | -1.77% | 122,582 | 54,862,014 |
| 2024-08-26 | 4.44 | 4.56 | 4.41 | 4.53 | +2.26% | 133,169 | 59,863,669 |
| 2024-08-23 | 4.5 | 4.54 | 4.38 | 4.43 | -1.99% | 142,124 | 62,968,626 |
| 2024-08-22 | 4.63 | 4.64 | 4.51 | 4.52 | -2.59% | 150,343 | 68,628,160 |
| 2024-08-21 | 4.58 | 4.67 | 4.53 | 4.64 | +1.53% | 156,860 | 72,427,050 |
| 2024-08-20 | 4.67 | 4.68 | 4.53 | 4.57 | -1.93% | 185,834 | 85,066,702 |
| 2024-08-19 | 4.77 | 4.78 | 4.65 | 4.66 | -2.71% | 259,668 | 122,033,464 |
| 2024-08-16 | 4.89 | 5.03 | 4.78 | 4.79 | -1.84% | 387,541 | 188,802,980 |
| 2024-08-15 | 4.85 | 4.9 | 4.75 | 4.88 | -0.41% | 236,207 | 114,415,370 |
| 2024-08-14 | 4.91 | 4.99 | 4.86 | 4.9 | -0.41% | 184,453 | 91,105,129 |
| 2024-08-13 | 4.94 | 4.98 | 4.83 | 4.92 | -0.4% | 203,489 | 99,286,056 |
| 2024-08-12 | 4.84 | 5.07 | 4.84 | 4.94 | -3.52% | 324,797 | 161,331,349 |
| 2024-08-09 | 5.24 | 5.33 | 5.1 | 5.12 | -0.58% | 358,485 | 187,051,922 |
| 2024-08-08 | 5.11 | 5.21 | 5.09 | 5.15 | +0.78% | 281,990 | 145,087,633 |
| 2024-08-07 | 5.2 | 5.24 | 5.11 | 5.11 | -1.73% | 280,143 | 144,411,705 |
| 2024-08-06 | 5.4 | 5.45 | 5.09 | 5.2 | -5.11% | 520,080 | 269,502,653 |
| 2024-08-05 | 5.4 | 5.65 | 5.27 | 5.48 | +1.11% | 652,846 | 359,594,528 |
| 2024-08-02 | 5.68 | 5.71 | 5.4 | 5.42 | -4.91% | 641,936 | 352,519,245 |
| 2024-08-01 | 5.54 | 5.85 | 5.47 | 5.7 | +2.15% | 827,015 | 467,968,301 |
| 2024-07-31 | 6.1 | 6.55 | 5.54 | 5.58 | -6.22% | 1,286,166 | 771,114,154 |
| 2024-07-30 | 5.5 | 5.95 | 5.49 | 5.95 | +9.98% | 835,043 | 481,482,735 |
| 2024-07-29 | 4.95 | 5.41 | 4.94 | 5.41 | +9.96% | 576,793 | 302,283,775 |
| 2024-07-26 | 5.03 | 5.05 | 4.84 | 4.92 | -2.19% | 544,689 | 267,887,415 |
| 2024-07-25 | 4.65 | 5.12 | 4.6 | 5.03 | +5.67% | 679,356 | 336,540,402 |
| 2024-07-24 | 5.05 | 5.05 | 4.76 | 4.76 | -10.02% | 663,351 | 321,073,212 |
| 2024-07-23 | 5.09 | 5.45 | 5.07 | 5.29 | +4.13% | 888,408 | 467,299,774 |
| 2024-07-22 | 5.05 | 5.21 | 5.02 | 5.08 | -5.05% | 747,433 | 381,150,312 |
| 2024-07-19 | 5.35 | 5.5 | 5.35 | 5.35 | -9.93% | 868,369 | 466,560,155 |
| 2024-07-18 | 5.66 | 6.26 | 5.33 | 5.94 | +4.39% | 1,419,788 | 830,170,723 |
| 2024-07-17 | 5.24 | 5.69 | 5.2 | 5.69 | +10.06% | 850,493 | 470,177,336 |
| 2024-07-16 | 4.65 | 5.17 | 4.62 | 5.17 | +10% | 789,826 | 398,150,947 |
| 2024-07-15 | 4.87 | 4.93 | 4.69 | 4.7 | -4.67% | 259,067 | 124,047,399 |
| 2024-07-12 | 4.77 | 5.01 | 4.73 | 4.93 | +3.14% | 397,231 | 194,010,302 |
| 2024-07-11 | 4.64 | 4.85 | 4.6 | 4.78 | +2.8% | 330,493 | 156,251,928 |
| 2024-07-10 | 4.4 | 4.78 | 4.4 | 4.65 | +2.42% | 320,963 | 147,535,794 |
| 2024-07-09 | 4.52 | 4.56 | 4.32 | 4.54 | +4.61% | 202,497 | 90,279,643 |
| 2024-07-08 | 4.6 | 4.6 | 4.32 | 4.34 | -2.69% | 102,658 | 45,079,060 |
| 2024-07-05 | 4.39 | 4.46 | 4.34 | 4.46 | +1.59% | 71,290 | 31,421,663 |
| 2024-07-04 | 4.57 | 4.61 | 4.39 | 4.39 | -4.36% | 109,455 | 48,816,767 |
| 2024-07-03 | 4.61 | 4.66 | 4.57 | 4.59 | -1.08% | 77,793 | 35,865,085 |
| 2024-07-02 | 4.53 | 4.66 | 4.51 | 4.64 | +2.2% | 117,131 | 54,054,573 |
| 2024-07-01 | 4.44 | 4.55 | 4.41 | 4.54 | +2.25% | 93,769 | 42,144,375 |
| 2024-06-28 | 4.4 | 4.5 | 4.38 | 4.44 | -1.11% | 92,224 | 41,002,692 |
| 2024-06-27 | 4.51 | 4.59 | 4.48 | 4.49 | -1.1% | 88,905 | 40,350,535 |
| 2024-06-26 | 4.4 | 4.54 | 4.37 | 4.54 | +2.71% | 85,734 | 38,224,597 |
| 2024-06-25 | 4.34 | 4.48 | 4.29 | 4.42 | +2.08% | 115,186 | 50,486,854 |
| 2024-06-24 | 4.43 | 4.48 | 4.29 | 4.33 | -3.56% | 100,870 | 43,979,085 |
| 2024-06-21 | 4.48 | 4.57 | 4.45 | 4.49 | -0.22% | 67,565 | 30,538,377 |
| 2024-06-20 | 4.61 | 4.62 | 4.48 | 4.5 | -2.6% | 83,147 | 37,725,070 |
| 2024-06-19 | 4.64 | 4.7 | 4.61 | 4.62 | -0.43% | 71,516 | 33,260,324 |
| 2024-06-18 | 4.56 | 4.66 | 4.51 | 4.64 | +1.75% | 87,309 | 40,191,397 |
| 2024-06-17 | 4.64 | 4.67 | 4.53 | 4.56 | -2.36% | 101,210 | 46,476,511 |
| 2024-06-14 | 4.74 | 4.79 | 4.66 | 4.67 | -1.89% | 101,345 | 47,708,213 |
| 2024-06-13 | 4.84 | 4.85 | 4.71 | 4.76 | -1.45% | 117,609 | 56,015,305 |
| 2024-06-12 | 4.7 | 4.85 | 4.67 | 4.83 | +2.55% | 156,611 | 75,047,964 |
| 2024-06-11 | 4.73 | 4.73 | 4.58 | 4.71 | 0% | 155,115 | 72,174,672 |
| 2024-06-07 | 4.42 | 4.72 | 4.42 | 4.71 | +6.8% | 247,214 | 113,510,202 |
| 2024-06-06 | 4.56 | 4.63 | 4.33 | 4.41 | -4.13% | 195,380 | 87,228,563 |
| 2024-06-05 | 4.72 | 4.74 | 4.6 | 4.6 | -2.54% | 137,558 | 64,190,100 |
| 2024-06-04 | 4.82 | 4.84 | 4.64 | 4.72 | -1.87% | 119,976 | 56,381,533 |
| 2024-06-03 | 4.95 | 4.96 | 4.74 | 4.81 | -2.43% | 156,014 | 75,221,962 |
| 2024-05-31 | 4.95 | 4.98 | 4.89 | 4.93 | -0.8% | 123,417 | 60,868,747 |
| 2024-05-30 | 5.05 | 5.08 | 4.95 | 4.97 | -2.36% | 160,881 | 80,258,644 |
| 2024-05-29 | 5.15 | 5.19 | 5.04 | 5.09 | -1.93% | 205,443 | 104,822,703 |
| 2024-05-28 | 5.26 | 5.33 | 5.17 | 5.19 | -1.7% | 184,293 | 96,542,245 |
| 2024-05-27 | 5.2 | 5.33 | 5.19 | 5.28 | +0.76% | 212,726 | 111,974,096 |
| 2024-05-24 | 5.18 | 5.35 | 5.13 | 5.24 | +1.16% | 227,542 | 119,717,826 |
| 2024-05-23 | 5.28 | 5.34 | 5.14 | 5.18 | -2.26% | 256,734 | 134,210,852 |
| 2024-05-22 | 5.45 | 5.46 | 5.29 | 5.3 | -2.75% | 330,936 | 176,778,154 |
| 2024-05-21 | 5.4 | 5.56 | 5.4 | 5.45 | -1.27% | 331,450 | 180,567,209 |
| 2024-05-20 | 5.66 | 5.77 | 5.52 | 5.52 | -4.17% | 524,468 | 294,303,107 |
| 2024-05-17 | 5.76 | 5.85 | 5.46 | 5.76 | +3.41% | 694,392 | 394,372,949 |
| 2024-05-16 | 5.41 | 5.8 | 5.38 | 5.57 | +2.2% | 520,899 | 290,606,613 |
| 2024-05-15 | 5.52 | 5.61 | 5.38 | 5.45 | -4.39% | 502,494 | 275,397,595 |
| 2024-05-14 | 5.2 | 5.91 | 5.2 | 5.7 | +5.95% | 821,861 | 460,007,786 |
| 2024-05-13 | 5.38 | 5.69 | 5.26 | 5.38 | +4.06% | 763,169 | 417,153,675 |
| 2024-05-10 | 5 | 5.21 | 4.97 | 5.17 | +3.61% | 426,763 | 217,084,733 |
| 2024-05-09 | 4.98 | 5.1 | 4.96 | 4.99 | +0.6% | 274,349 | 137,354,527 |
| 2024-05-08 | 5.01 | 5.19 | 4.92 | 4.96 | -1.39% | 391,015 | 196,543,953 |
| 2024-05-07 | 5.16 | 5.2 | 4.91 | 5.03 | -1.76% | 547,594 | 273,945,902 |
| 2024-05-06 | 4.74 | 5.12 | 4.73 | 5.12 | +10.11% | 350,652 | 175,815,190 |
| 2024-04-30 | 4.76 | 4.8 | 4.59 | 4.65 | -1.9% | 229,990 | 107,466,133 |
| 2024-04-29 | 4.56 | 4.77 | 4.55 | 4.74 | +4.64% | 264,979 | 123,825,229 |
| 2024-04-26 | 4.36 | 4.53 | 4.31 | 4.53 | +4.38% | 255,367 | 113,506,212 |
| 2024-04-25 | 4.24 | 4.35 | 4.2 | 4.34 | +1.88% | 148,038 | 63,791,107 |
| 2024-04-24 | 4.2 | 4.3 | 4.2 | 4.26 | +0.95% | 157,608 | 67,092,501 |
| 2024-04-23 | 4.17 | 4.29 | 4.15 | 4.22 | +1.2% | 177,294 | 74,849,906 |
| 2024-04-22 | 4.31 | 4.38 | 4.13 | 4.17 | -4.58% | 238,964 | 100,556,094 |
| 2024-04-19 | 4.36 | 4.56 | 4.34 | 4.37 | -0.91% | 262,942 | 116,628,320 |
| 2024-04-18 | 4.52 | 4.52 | 4.23 | 4.41 | -3.08% | 343,673 | 150,944,792 |
| 2024-04-17 | 4.26 | 4.68 | 4.26 | 4.55 | +1.79% | 415,504 | 188,039,068 |
| 2024-04-16 | 4.47 | 4.59 | 4.47 | 4.47 | -10.06% | 139,282 | 62,477,888 |
| 2024-04-15 | 5.36 | 5.36 | 4.97 | 4.97 | -9.96% | 420,978 | 210,946,020 |
| 2024-04-12 | 5.76 | 5.78 | 5.45 | 5.52 | -5.64% | 617,720 | 345,024,999 |
| 2024-04-11 | 5.83 | 5.99 | 5.65 | 5.85 | -3.15% | 836,324 | 485,986,926 |
| 2024-04-10 | 5.47 | 6.04 | 5.43 | 6.04 | +10.02% | 1,086,338 | 635,913,712 |
| 2024-04-09 | 5.75 | 5.91 | 5.47 | 5.49 | +0.37% | 907,232 | 511,054,463 |
| 2024-04-08 | 5.26 | 5.57 | 5.12 | 5.47 | +4.19% | 516,631 | 278,039,475 |
| 2024-04-03 | 5.24 | 5.34 | 5.1 | 5.25 | -0.57% | 238,923 | 124,490,757 |
| 2024-04-02 | 5.25 | 5.38 | 5.21 | 5.28 | +0.57% | 185,654 | 98,280,167 |
| 2024-04-01 | 5.1 | 5.25 | 5.1 | 5.25 | +2.94% | 152,205 | 78,738,710 |
| 2024-03-29 | 5.02 | 5.13 | 5 | 5.1 | +1.39% | 128,286 | 65,093,610 |
| 2024-03-28 | 4.87 | 5.08 | 4.87 | 5.03 | +1.82% | 160,827 | 80,490,954 |
| 2024-03-27 | 5.12 | 5.2 | 4.94 | 4.94 | -3.52% | 205,435 | 103,638,650 |
| 2024-03-26 | 5.15 | 5.21 | 5 | 5.12 | -1.54% | 249,385 | 126,896,820 |
| 2024-03-25 | 5.34 | 5.36 | 5.16 | 5.2 | -3.7% | 386,224 | 203,440,895 |
| 2024-03-22 | 5.24 | 5.57 | 5.19 | 5.4 | +2.86% | 618,626 | 333,534,180 |
| 2024-03-21 | 5.22 | 5.26 | 5.13 | 5.25 | +1.16% | 223,302 | 116,255,148 |
| 2024-03-20 | 5.12 | 5.19 | 5.1 | 5.19 | +1.37% | 172,571 | 88,938,332 |
| 2024-03-19 | 5.14 | 5.26 | 5.11 | 5.12 | -0.58% | 231,334 | 119,707,490 |
| 2024-03-18 | 5.14 | 5.18 | 5.08 | 5.15 | +1.18% | 301,569 | 154,558,224 |
| 2024-03-15 | 4.96 | 5.1 | 4.96 | 5.09 | +2.21% | 305,209 | 154,362,194 |
| 2024-03-14 | 5.03 | 5.06 | 4.9 | 4.98 | -1.39% | 215,178 | 107,378,566 |
| 2024-03-13 | 5.07 | 5.1 | 5 | 5.05 | -0.98% | 253,539 | 127,805,800 |
| 2024-03-12 | 5 | 5.19 | 4.93 | 5.1 | +2.82% | 429,137 | 216,754,033 |
| 2024-03-11 | 4.9 | 4.97 | 4.84 | 4.96 | 0% | 261,767 | 128,556,849 |
| 2024-03-08 | 4.98 | 5.01 | 4.84 | 4.96 | -1.2% | 347,884 | 171,182,636 |
| 2024-03-07 | 5.32 | 5.33 | 4.99 | 5.02 | -5.64% | 720,276 | 368,628,993 |
| 2024-03-06 | 4.88 | 5.32 | 4.8 | 5.32 | +9.92% | 436,003 | 224,374,205 |
| 2024-03-05 | 4.98 | 4.99 | 4.8 | 4.84 | -3.97% | 214,951 | 104,588,888 |
| 2024-03-04 | 4.86 | 5.13 | 4.8 | 5.04 | +3.7% | 278,657 | 138,022,270 |
| 2024-03-01 | 4.84 | 4.92 | 4.77 | 4.86 | +1.25% | 169,557 | 81,953,800 |
| 2024-02-29 | 4.54 | 4.81 | 4.49 | 4.8 | +3.23% | 237,242 | 111,857,060 |
| 2024-02-28 | 5.12 | 5.24 | 4.64 | 4.65 | -9.36% | 371,303 | 184,795,050 |
| 2024-02-27 | 4.83 | 5.13 | 4.76 | 5.13 | +5.34% | 259,515 | 129,941,640 |
| 2024-02-26 | 4.81 | 4.97 | 4.72 | 4.87 | +1.25% | 250,924 | 121,456,535 |
| 2024-02-23 | 4.59 | 4.82 | 4.59 | 4.81 | +4.34% | 287,614 | 135,033,933 |
| 2024-02-22 | 4.43 | 4.62 | 4.36 | 4.61 | +3.36% | 330,629 | 149,230,478 |
| 2024-02-21 | 4.34 | 4.61 | 4.28 | 4.46 | +4.45% | 369,821 | 164,202,045 |
| 2024-02-20 | 4.16 | 4.28 | 4.03 | 4.27 | +2.89% | 252,468 | 105,521,814 |
| 2024-02-19 | 4 | 4.16 | 3.92 | 4.15 | +4.27% | 346,131 | 141,067,553 |
| 2024-02-08 | 3.74 | 4 | 3.54 | 3.98 | +3.92% | 408,074 | 153,006,399 |
| 2024-02-07 | 4.24 | 4.25 | 3.83 | 3.83 | -9.88% | 410,092 | 160,672,135 |
| 2024-02-06 | 4.28 | 4.53 | 4.18 | 4.25 | -8.41% | 303,706 | 129,167,738 |
| 2024-02-05 | 5.1 | 5.2 | 4.64 | 4.64 | -10.08% | 201,015 | 95,323,243 |
| 2024-02-02 | 5.4 | 5.53 | 5.03 | 5.16 | -5.15% | 149,234 | 78,820,469 |
| 2024-02-01 | 5.5 | 5.58 | 5.36 | 5.44 | -1.63% | 146,710 | 80,144,829 |
| 2024-01-31 | 5.85 | 5.9 | 5.5 | 5.53 | -4.66% | 134,047 | 76,421,076 |
| 2024-01-30 | 5.86 | 6.05 | 5.8 | 5.8 | -2.52% | 135,819 | 80,530,712 |
| 2024-01-29 | 6.18 | 6.23 | 5.92 | 5.95 | -4.95% | 151,742 | 91,720,892 |
| 2024-01-26 | 6.15 | 6.35 | 6.09 | 6.26 | +1.79% | 174,229 | 108,981,635 |
| 2024-01-25 | 6.02 | 6.17 | 5.96 | 6.15 | +2.16% | 166,408 | 101,174,627 |
| 2024-01-24 | 5.91 | 6.04 | 5.78 | 6.02 | +3.08% | 174,374 | 103,188,181 |
| 2024-01-23 | 5.82 | 5.87 | 5.71 | 5.84 | +0.86% | 176,273 | 102,321,851 |
| 2024-01-22 | 6.09 | 6.13 | 5.75 | 5.79 | -4.46% | 227,864 | 135,452,916 |
| 2024-01-19 | 6.16 | 6.2 | 6.02 | 6.06 | -1.78% | 129,914 | 79,120,507 |
| 2024-01-18 | 6.19 | 6.25 | 5.97 | 6.17 | -1.28% | 227,354 | 138,210,656 |
| 2024-01-17 | 6.39 | 6.45 | 6.22 | 6.25 | -2.04% | 153,583 | 97,532,608 |
| 2024-01-16 | 6.37 | 6.43 | 6.27 | 6.38 | -0.31% | 186,095 | 118,107,547 |
| 2024-01-15 | 6.31 | 6.47 | 6.31 | 6.4 | +0.47% | 161,880 | 103,715,487 |
| 2024-01-12 | 6.4 | 6.48 | 6.34 | 6.37 | -0.78% | 180,086 | 115,433,278 |
| 2024-01-11 | 6.37 | 6.43 | 6.35 | 6.42 | +0.47% | 178,736 | 114,432,689 |
| 2024-01-10 | 6.5 | 6.55 | 6.38 | 6.39 | -1.39% | 172,160 | 111,167,147 |
| 2024-01-09 | 6.42 | 6.57 | 6.42 | 6.48 | +0.78% | 175,620 | 113,859,031 |
| 2024-01-08 | 6.53 | 6.63 | 6.43 | 6.43 | -1.68% | 144,768 | 94,396,537 |
| 2024-01-05 | 6.64 | 6.74 | 6.5 | 6.54 | -2.53% | 222,700 | 146,748,806 |
| 2024-01-04 | 6.84 | 6.86 | 6.65 | 6.71 | -2.04% | 243,214 | 163,362,577 |
| 2024-01-03 | 6.84 | 6.89 | 6.71 | 6.85 | 0% | 311,317 | 211,847,860 |
| 2024-01-02 | 7.01 | 7.05 | 6.84 | 6.85 | -2% | 297,867 | 205,955,272 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：